시장 데이터를 불러오는 중
전체 종목
iShares ESG MSCI USA Leaders ETF 과거 주가
iShares ESG MSCI USA Leaders ETF · SUSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG MSCI USA Leaders ETF · SUSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,898 | ₩186,059 | ₩185,631 | ₩185,856 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,998 | ₩185,484 | ₩184,266 | ₩184,765 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,430 | ₩185,858 | ₩185,097 | ₩185,725 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,634 | ₩187,330 | ₩186,474 | ₩186,530 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,959 | ₩186,059 | ₩183,959 | ₩185,644 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,728 | ₩184,728 | ₩183,778 | ₩184,025 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,196 | ₩183,196 | ₩181,605 | ₩182,491 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,303 | ₩183,651 | ₩182,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,336 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,955 | ₩182,955 | ₩181,831 | ₩182,333 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,661 | ₩183,423 | ₩182,340 | ₩182,726 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,835 | ₩183,504 | ₩182,286 | ₩183,450 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩181,176 | ₩182,420 | ₩181,176 | ₩182,174 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,664 | ₩183,664 | ₩181,845 | ₩182,123 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,785 | ₩184,614 | ₩183,397 | ₩183,769 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,259 | ₩183,858 | ₩182,259 | ₩183,761 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,962 | ₩181,057 | ₩180,346 | ₩181,057 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,430 | ₩181,430 | ₩180,413 | ₩180,802 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩180,039 | ₩180,373 | ₩178,125 | ₩178,702 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,346 | ₩180,346 | ₩179,238 | ₩179,355 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,467 | ₩181,269 | ₩180,146 | ₩180,869 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,657 | ₩181,716 | ₩181,149 | ₩181,229 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩180,073 | ₩180,493 | ₩179,824 | ₩179,940 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,313 | ₩182,313 | ₩181,457 | ₩181,503 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩184,146 | ₩184,146 | ₩182,861 | ₩182,935 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,283 | ₩185,283 | ₩184,239 | ₩184,454 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,708 | ₩185,658 | ₩184,668 | ₩185,337 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩182,005 | ₩183,249 | ₩182,005 | ₩182,895 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,567 | ₩182,761 | ₩181,363 | ₩181,768 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,878 | ₩184,106 | ₩183,477 | ₩184,064 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,617 | ₩185,932 | ₩184,500 | ₩184,540 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,775 | ₩186,173 | ₩184,775 | ₩185,766 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,932 | ₩184,146 | ₩183,142 | ₩183,482 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩184,092 | ₩184,253 | ₩183,651 | ₩184,183 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,918 | ₩183,918 | ₩183,303 | ₩183,442 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,631 | ₩184,313 | ₩183,597 | ₩184,037 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,811 | ₩183,811 | ₩182,701 | ₩182,768 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,467 | ₩185,005 | ₩184,052 | ₩184,132 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,651 | ₩183,992 | ₩183,651 | ₩183,718 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,526 | ₩185,526 | ₩184,681 | ₩184,694 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,226 | ₩186,226 | ₩185,577 | ₩185,872 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,243 | ₩185,965 | ₩185,096 | ₩185,790 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩184,179 | ₩184,462 | ₩184,066 | ₩184,333 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩185,149 | ₩185,149 | ₩183,490 | ₩183,601 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,400 | ₩184,748 | ₩183,971 | ₩184,173 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,480 | ₩184,601 | ₩183,892 | ₩184,534 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,544 | ₩184,079 | ₩183,102 | ₩183,469 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,323 | ₩185,450 | ₩183,490 | ₩183,517 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,711 | ₩184,360 | ₩181,711 | ₩183,936 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,393 | ₩181,136 | ₩178,393 | ₩180,908 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,239 | ₩177,832 | ₩175,945 | ₩177,832 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,500 | ₩175,302 | ₩174,500 | ₩175,249 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,643 | ₩174,446 | ₩171,530 | ₩171,704 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,470 | ₩174,493 | ₩172,847 | ₩173,999 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,914 | ₩174,914 | ₩172,526 | ₩173,041 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,296 | ₩174,272 | ₩172,881 | ₩173,168 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,817 | ₩173,837 | ₩172,225 | ₩172,707 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,570 | ₩176,714 | ₩175,570 | ₩176,005 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,669 | ₩176,199 | ₩175,516 | ₩176,098 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,453 | ₩176,453 | ₩174,901 | ₩175,128 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,416 | ₩175,871 | ₩175,102 | ₩175,384 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,657 | ₩178,366 | ₩176,981 | ₩177,450 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,487 | ₩178,540 | ₩177,309 | ₩178,331 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,497 | ₩177,978 | ₩177,470 | ₩177,941 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,737 | ₩178,179 | ₩176,961 | ₩177,189 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,791 | ₩178,574 | ₩177,436 | ₩178,574 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,774 | ₩177,363 | ₩176,627 | ₩177,344 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩176,078 | ₩176,672 | ₩175,262 | ₩176,672 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,751 | ₩177,844 | ₩176,935 | ₩177,368 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩177,147 | ₩178,273 | ₩177,135 | ₩178,091 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,871 | ₩178,259 | ₩175,566 | ₩176,936 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,988 | ₩177,992 | ₩176,988 | ₩177,335 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,453 | ₩177,871 | ₩176,038 | ₩177,617 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,406 | ₩176,232 | ₩174,098 | ₩176,161 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩173,015 | ₩174,433 | ₩173,015 | ₩173,556 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,259 | ₩174,259 | ₩172,854 | ₩173,296 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,349 | ₩174,152 | ₩172,640 | ₩172,974 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,854 | ₩173,765 | ₩172,842 | ₩173,082 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,931 | ₩176,524 | ₩174,981 | ₩175,343 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,694 | ₩176,707 | ₩175,918 | ₩176,557 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,604 | ₩177,630 | ₩174,767 | ₩174,926 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,273 | ₩178,540 | ₩177,443 | ₩177,476 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,951 | ₩178,982 | ₩177,951 | ₩178,271 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,262 | ₩176,226 | ₩174,232 | ₩175,690 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,372 | ₩174,848 | ₩171,851 | ₩174,688 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,513 | ₩175,289 | ₩171,864 | ₩172,078 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,868 | ₩176,868 | ₩172,565 | ₩175,098 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,202 | ₩175,690 | ₩174,861 | ₩175,047 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,403 | ₩177,430 | ₩174,239 | ₩174,754 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,202 | ₩179,169 | ₩177,202 | ₩179,042 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,644 | ₩177,644 | ₩176,761 | ₩176,826 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,553 | ₩178,888 | ₩178,420 | ₩178,512 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,831 | ₩179,637 | ₩177,831 | ₩179,308 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩178,058 | ₩178,620 | ₩177,831 | ₩177,831 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,734 | ₩178,112 | ₩176,600 | ₩178,022 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,376 | ₩177,376 | ₩176,809 | ₩176,809 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,216 | ₩177,216 | ₩176,540 | ₩177,202 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,600 | ₩176,908 | ₩175,971 | ₩176,078 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,193 | ₩175,878 | ₩174,687 | ₩175,557 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,473 | ₩175,851 | ₩174,098 | ₩175,811 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,339 | ₩174,781 | ₩173,456 | ₩173,677 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,409 | ₩175,931 | ₩173,991 | ₩175,048 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,349 | ₩176,338 | ₩174,995 | ₩175,155 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,667 | ₩178,018 | ₩176,614 | ₩177,737 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,276 | ₩176,520 | ₩174,908 | ₩176,092 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩175,082 | ₩175,082 | ₩173,429 | ₩174,876 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,366 | ₩175,858 | ₩174,366 | ₩175,320 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,774 | ₩175,195 | ₩174,754 | ₩175,023 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,272 | ₩174,611 | ₩173,550 | ₩174,018 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩172,038 | ₩174,125 | ₩172,038 | ₩173,951 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,232 | ₩170,392 | ₩169,964 | ₩170,272 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,259 | ₩170,259 | ₩168,573 | ₩169,156 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,647 | ₩170,713 | ₩169,938 | ₩170,261 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,269 | ₩170,051 | ₩167,884 | ₩169,964 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,386 | ₩168,386 | ₩167,248 | ₩167,755 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩168,038 | ₩168,319 | ₩167,476 | ₩168,185 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,891 | ₩169,135 | ₩167,743 | ₩168,931 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,566 | ₩167,931 | ₩166,472 | ₩167,923 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,817 | ₩166,499 | ₩164,225 | ₩165,758 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,620 | ₩166,620 | ₩165,991 | ₩166,593 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,740 | ₩166,901 | ₩165,068 | ₩165,335 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,459 | ₩166,459 | ₩165,710 | ₩166,325 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,817 | ₩167,143 | ₩165,817 | ₩166,820 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,586 | ₩164,720 | ₩163,783 | ₩164,452 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,927 | ₩164,051 | ₩162,813 | ₩164,051 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,599 | ₩162,472 | ₩160,599 | ₩162,472 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,736 | ₩160,099 | ₩157,736 | ₩160,073 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩159,034 | ₩159,074 | ₩158,137 | ₩158,204 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,228 | ₩158,686 | ₩157,014 | ₩158,564 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,632 | ₩158,632 | ₩157,327 | ₩157,910 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,428 | ₩154,044 | ₩152,451 | ₩153,803 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,522 | ₩154,070 | ₩153,348 | ₩154,070 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,341 | ₩154,084 | ₩151,294 | ₩153,484 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,187 | ₩154,391 | ₩153,187 | ₩153,455 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,281 | ₩152,170 | ₩149,281 | ₩151,987 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,214 | ₩149,214 | ₩146,966 | ₩147,493 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,628 | ₩149,649 | ₩147,956 | ₩147,980 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,518 | ₩152,987 | ₩150,512 | ₩150,546 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,562 | ₩154,030 | ₩153,368 | ₩153,519 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,853 | ₩153,268 | ₩152,318 | ₩152,504 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,271 | ₩155,127 | ₩153,448 | ₩153,610 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,284 | ₩154,284 | ₩151,261 | ₩152,046 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,629 | ₩155,194 | ₩153,602 | ₩154,551 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,679 | ₩156,773 | ₩154,953 | ₩154,971 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩158,017 | ₩158,084 | ₩156,987 | ₩157,174 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,174 | ₩158,030 | ₩157,000 | ₩157,402 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,335 | ₩157,941 | ₩155,582 | ₩155,756 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩158,164 | ₩158,164 | ₩156,559 | ₩156,572 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,529 | ₩160,051 | ₩158,566 | ₩159,216 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,502 | ₩160,452 | ₩158,927 | ₩159,299 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,291 | ₩159,556 | ₩155,736 | ₩159,501 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩158,004 | ₩158,780 | ₩157,672 | ₩157,990 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩160,158 | ₩160,612 | ₩158,659 | ₩160,040 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,184 | ₩161,599 | ₩160,091 | ₩161,081 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,900 | ₩160,439 | ₩157,602 | ₩159,957 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,676 | ₩162,164 | ₩159,676 | ₩161,712 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩161,121 | ₩161,616 | ₩160,947 | ₩161,446 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,823 | ₩163,823 | ₩161,616 | ₩162,389 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,355 | ₩164,158 | ₩163,355 | ₩164,012 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,776 | ₩162,833 | ₩161,750 | ₩162,820 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩163,007 | ₩163,255 | ₩161,067 | ₩161,335 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,455 | ₩163,248 | ₩161,455 | ₩163,185 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,562 | ₩162,044 | ₩161,228 | ₩161,991 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,185 | ₩162,900 | ₩161,763 | ₩162,366 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩161,148 | ₩161,917 | ₩159,796 | ₩161,342 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,910 | ₩162,740 | ₩161,402 | ₩161,799 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,359 | ₩164,359 | ₩161,562 | ₩161,712 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩165,027 | ₩165,027 | ₩162,994 | ₩163,576 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩164,071 | ₩164,599 | ₩163,757 | ₩163,770 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,221 | ₩164,747 | ₩163,221 | ₩164,171 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,178 | ₩163,757 | ₩161,910 | ₩163,521 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩160,117 | ₩160,980 | ₩159,315 | ₩159,672 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩163,114 | ₩163,114 | ₩161,061 | ₩162,090 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,880 | ₩164,880 | ₩161,857 | ₩162,645 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,890 | ₩165,389 | ₩163,890 | ₩164,894 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,586 | ₩165,175 | ₩164,011 | ₩164,579 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,937 | ₩165,937 | ₩163,583 | ₩165,163 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,874 | ₩167,116 | ₩166,566 | ₩166,832 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,198 | ₩166,566 | ₩166,198 | ₩166,230 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩165,148 | ₩165,937 | ₩165,148 | ₩165,651 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,322 | ₩165,683 | ₩165,108 | ₩165,276 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩165,014 | ₩165,402 | ₩164,532 | ₩165,108 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,924 | ₩164,706 | ₩161,924 | ₩164,025 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,472 | ₩163,074 | ₩161,482 | ₩161,482 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,402 | ₩165,415 | ₩164,787 | ₩164,870 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,650 | ₩165,830 | ₩164,947 | ₩164,954 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,546 | ₩164,607 | ₩163,743 | ₩164,607 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,630 | ₩165,658 | ₩164,880 | ₩165,295 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,439 | ₩165,790 | ₩164,396 | ₩165,619 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,315 | ₩165,670 | ₩165,315 | ₩165,405 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,693 | ₩164,875 | ₩164,191 | ₩164,538 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,747 | ₩165,516 | ₩164,614 | ₩164,678 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,227 | ₩164,412 | ₩163,571 | ₩164,359 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,315 | ₩163,951 | ₩163,315 | ₩163,320 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩163,141 | ₩163,141 | ₩161,803 | ₩162,385 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,783 | ₩163,783 | ₩162,218 | ₩162,239 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,476 | ₩163,623 | ₩163,302 | ₩163,516 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,797 | ₩163,972 | ₩163,362 | ₩163,683 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,345 | ₩164,840 | ₩164,305 | ₩164,496 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩164,051 | ₩164,452 | ₩163,778 | ₩164,452 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,793 | ₩163,989 | ₩162,793 | ₩163,985 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,820 | ₩163,168 | ₩162,552 | ₩163,101 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,786 | ₩161,932 | ₩160,786 | ₩161,803 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,278 | ₩161,154 | ₩160,190 | ₩160,317 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩161,108 | ₩161,108 | ₩158,806 | ₩158,841 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,773 | ₩161,241 | ₩160,318 | ₩161,134 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,285 | ₩162,539 | ₩161,308 | ₩161,786 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,204 | ₩163,204 | ₩160,934 | ₩161,406 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩162,017 | ₩162,740 | ₩161,776 | ₩162,646 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,208 | ₩162,606 | ₩160,974 | ₩162,301 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,549 | ₩161,857 | ₩161,522 | ₩161,554 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,338 | ₩162,338 | ₩161,340 | ₩161,520 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,231 | ₩162,526 | ₩162,124 | ₩162,266 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,616 | ₩161,991 | ₩161,362 | ₩161,834 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,559 | ₩161,883 | ₩160,505 | ₩161,553 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,235 | ₩161,235 | ₩160,445 | ₩160,853 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩160,117 | ₩161,281 | ₩160,117 | ₩160,376 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩161,160 | ₩161,221 | ₩160,907 | ₩161,113 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,559 | ₩161,161 | ₩160,238 | ₩160,940 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,244 | ₩159,898 | ₩157,388 | ₩159,898 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,495 | ₩158,940 | ₩157,442 | ₩158,661 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,609 | ₩157,669 | ₩154,659 | ₩156,305 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,291 | ₩160,291 | ₩154,565 | ₩154,684 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,736 | ₩158,459 | ₩156,331 | ₩157,196 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,612 | ₩157,281 | ₩155,435 | ₩156,301 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,799 | ₩159,799 | ₩157,308 | ₩157,783 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,639 | ₩159,723 | ₩156,639 | ₩158,924 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,184 | ₩160,465 | ₩158,603 | ₩158,726 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,378 | ₩162,378 | ₩161,564 | ₩161,940 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩161,094 | ₩161,750 | ₩160,733 | ₩161,572 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,291 | ₩161,746 | ₩159,970 | ₩161,584 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,669 | ₩158,305 | ₩156,184 | ₩158,305 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,800 | ₩160,800 | ₩158,251 | ₩158,562 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩160,104 | ₩161,776 | ₩160,104 | ₩160,777 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,385 | ₩161,025 | ₩160,051 | ₩160,051 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,686 | ₩162,686 | ₩162,051 | ₩162,486 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,365 | ₩162,552 | ₩161,168 | ₩161,950 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,432 | ₩163,221 | ₩161,794 | ₩161,794 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,696 | ₩163,696 | ₩162,245 | ₩162,776 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,312 | ₩163,183 | ₩162,138 | ₩162,700 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩161,128 | ₩161,710 | ₩161,114 | ₩161,706 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,716 | ₩159,729 | ₩159,395 | ₩159,395 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,589 | ₩158,499 | ₩157,315 | ₩158,214 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,405 | ₩158,459 | ₩156,552 | ₩157,351 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,830 | ₩158,218 | ₩157,549 | ₩158,017 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,455 | ₩158,204 | ₩157,455 | ₩158,129 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,221 | ₩157,147 | ₩155,221 | ₩156,924 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,719 | ₩156,719 | ₩154,913 | ₩155,836 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩157,000 | ₩157,321 | ₩155,281 | ₩156,298 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,579 | ₩156,572 | ₩154,137 | ₩155,788 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,876 | ₩156,291 | ₩155,696 | ₩156,152 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,677 | ₩158,677 | ₩153,883 | ₩153,883 | -3.02% | 1.3만 |
|---|